1,210€
1,26%
Echtzeit-Aktienkurs ADVANTAGE SOLUT. DL-,0001
Bid:
Ask:
Aktienkurse zur ADVANTAGE SOLUT. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | - |
| 01.07.2025 | 1,12 | 1,23 | 1,09 | 1,20 | 7,66% | - |
| 30.06.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -0,89% | - |
| 27.06.2025 | 1,15 | 1,17 | 1,10 | 1,12 | 0,00% | - |
| 26.06.2025 | 1,14 | 1,17 | 1,10 | 1,12 | -2,18% | - |
| 25.06.2025 | 1,29 | 1,31 | 1,15 | 1,15 | -10,89% | - |
| 24.06.2025 | 1,31 | 1,35 | 1,29 | 1,29 | -10,76% | - |
| 23.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | 4,00 |
| 20.06.2025 | 1,37 | 1,47 | 1,35 | 1,43 | 4,78% | - |
| 19.06.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,09% | - |
| 18.06.2025 | 1,37 | 1,39 | 1,35 | 1,38 | -3,17% | - |
| 17.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 16,39% | 400,00 |
| 16.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | 500,00 |
| 13.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,37% | 74,00 |
| 12.06.2025 | 1,43 | 1,43 | 1,32 | 1,34 | -7,61% | - |
| 11.06.2025 | 1,30 | 1,52 | 1,28 | 1,45 | 14,68% | - |
| 10.06.2025 | 1,22 | 1,27 | 1,22 | 1,26 | 7,69% | 6.200,00 |
| 09.06.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,63% | 3.100,00 |
| 06.06.2025 | 1,07 | 1,16 | 1,07 | 1,14 | 5,56% | - |
| 05.06.2025 | 1,10 | 1,10 | 1,08 | 1,08 | -0,92% | 1.275,00 |
| 04.06.2025 | 1,19 | 1,28 | 1,08 | 1,09 | -7,63% | - |
| 03.06.2025 | 1,00 | 1,20 | 1,00 | 1,18 | 15,69% | - |
| 02.06.2025 | 1,04 | 1,08 | 1,02 | 1,02 | -2,86% | - |
| 30.05.2025 | 1,10 | 1,12 | 1,04 | 1,05 | -4,55% | - |
| 29.05.2025 | 1,12 | 1,16 | 1,10 | 1,10 | 0,00% | - |
| 28.05.2025 | 1,13 | 1,15 | 1,10 | 1,10 | -2,22% | - |
| 27.05.2025 | 0,99 | 1,17 | 0,99 | 1,13 | 12,50% | - |
| 26.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,25% | 6,00 |
| 23.05.2025 | 1,02 | 1,04 | 0,98 | 1,00 | -3,16% | - |
| 22.05.2025 | 1,03 | 1,07 | 1,02 | 1,03 | -0,96% | - |
| 21.05.2025 | 1,10 | 1,13 | 1,03 | 1,04 | -5,45% | - |
| 20.05.2025 | 1,10 | 1,16 | 1,10 | 1,10 | 0,00% | - |
| 19.05.2025 | 1,13 | 1,14 | 1,07 | 1,10 | -2,22% | - |
| 16.05.2025 | 1,01 | 1,22 | 0,98 | 1,13 | 16,88% | - |
| 15.05.2025 | 1,00 | 1,01 | 0,94 | 0,96 | -4,47% | - |
| 14.05.2025 | 1,01 | 1,06 | 0,94 | 1,01 | -0,25% | - |
| 13.05.2025 | 1,09 | 1,13 | 1,01 | 1,01 | -7,34% | - |
| 12.05.2025 | 1,34 | 1,43 | 1,09 | 1,09 | -15,83% | - |
| 09.05.2025 | 1,23 | 1,30 | 1,19 | 1,30 | 5,71% | - |
| 08.05.2025 | 1,16 | 1,23 | 1,15 | 1,23 | 6,06% | - |
| 07.05.2025 | 1,14 | 1,20 | 1,12 | 1,16 | 0,43% | - |
| 06.05.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -2,54% | - |
| 05.05.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -3,67% | - |
| 02.05.2025 | 1,17 | 1,24 | 1,16 | 1,23 | 2,94% | - |
| 30.04.2025 | 1,18 | 1,19 | 1,13 | 1,19 | 0,85% | - |
| 29.04.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,85% | - |
| 28.04.2025 | 1,17 | 1,19 | 1,12 | 1,17 | 0,43% | - |
| 25.04.2025 | 1,15 | 1,19 | 1,12 | 1,17 | 0,43% | - |
| 24.04.2025 | 1,15 | 1,19 | 1,14 | 1,16 | 0,87% | - |
| 23.04.2025 | 1,15 | 1,23 | 1,13 | 1,15 | 2,22% | - |
| 22.04.2025 | 1,07 | 1,14 | 1,05 | 1,13 | 4,17% | - |
| 17.04.2025 | 1,11 | 1,12 | 1,06 | 1,08 | -2,70% | - |
| 16.04.2025 | 1,08 | 1,11 | 1,04 | 1,11 | 1,83% | - |
| 15.04.2025 | 1,05 | 1,13 | 1,05 | 1,09 | 2,83% | - |
| 14.04.2025 | 1,06 | 1,11 | 1,02 | 1,06 | 0,95% | - |
| 11.04.2025 | 1,15 | 1,15 | 1,03 | 1,05 | -7,08% | - |
| 10.04.2025 | 1,24 | 1,26 | 1,10 | 1,13 | -8,87% | - |
| 09.04.2025 | 1,02 | 1,25 | 1,00 | 1,24 | 19,23% | - |
| 08.04.2025 | 1,16 | 1,21 | 1,04 | 1,04 | -8,77% | - |
| 07.04.2025 | 1,15 | 1,19 | 1,09 | 1,14 | -4,20% | - |
| 04.04.2025 | 1,18 | 1,22 | 1,13 | 1,19 | -0,83% | - |
| 03.04.2025 | 1,30 | 1,30 | 1,17 | 1,20 | -9,77% | - |
| 02.04.2025 | 1,32 | 1,33 | 1,28 | 1,33 | 0,76% | - |
| 01.04.2025 | 1,39 | 1,40 | 1,32 | 1,32 | -4,69% | - |
| 31.03.2025 | 1,38 | 1,40 | 1,33 | 1,39 | 1,09% | - |
| 28.03.2025 | 1,47 | 1,50 | 1,37 | 1,37 | -6,48% | - |
| 27.03.2025 | 1,48 | 1,58 | 1,44 | 1,47 | -0,68% | - |
| 26.03.2025 | 1,46 | 1,50 | 1,44 | 1,48 | 1,72% | - |
| 25.03.2025 | 1,54 | 1,54 | 1,44 | 1,45 | -6,75% | - |
| 24.03.2025 | 1,69 | 1,70 | 1,51 | 1,56 | -8,26% | - |
| 21.03.2025 | 1,53 | 1,70 | 1,52 | 1,70 | 7,28% | - |
| 20.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | 1,00 |
| 19.03.2025 | 1,49 | 1,64 | 1,44 | 1,60 | 8,50% | - |
| 18.03.2025 | 1,45 | 1,47 | 1,39 | 1,47 | 1,03% | - |
| 17.03.2025 | 1,56 | 1,61 | 1,44 | 1,46 | -6,13% | - |
| 14.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | 150,00 |
| 13.03.2025 | 1,69 | 1,86 | 1,51 | 1,51 | -11,44% | - |
| 12.03.2025 | 1,48 | 1,71 | 1,48 | 1,71 | 2,10% | - |
| 11.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,47% | 150,00 |
| 10.03.2025 | 1,98 | 1,98 | 1,70 | 1,70 | -14,61% | - |
| 07.03.2025 | 2,18 | 2,41 | 1,88 | 1,99 | -8,94% | - |
| 06.03.2025 | 2,21 | 2,26 | 2,16 | 2,18 | -1,36% | - |
| 05.03.2025 | 2,18 | 2,24 | 2,14 | 2,21 | 1,38% | - |
| 04.03.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | - |
| 03.03.2025 | 2,41 | 2,43 | 2,21 | 2,24 | -8,20% | - |
| 28.02.2025 | 2,41 | 2,44 | 2,36 | 2,44 | 0,83% | - |
| 27.02.2025 | 2,39 | 2,44 | 2,34 | 2,42 | 2,54% | - |
| 26.02.2025 | 2,47 | 2,47 | 2,34 | 2,36 | -4,84% | - |
| 25.02.2025 | 2,52 | 2,56 | 2,46 | 2,48 | -1,59% | - |
| 24.02.2025 | 2,35 | 2,56 | 2,34 | 2,52 | 7,69% | - |
| 21.02.2025 | 2,37 | 2,44 | 2,34 | 2,34 | -0,85% | - |
| 20.02.2025 | 2,39 | 2,41 | 2,32 | 2,36 | -1,67% | - |
| 19.02.2025 | 2,53 | 2,56 | 2,36 | 2,40 | -6,25% | - |
| 18.02.2025 | 2,60 | 2,62 | 2,52 | 2,56 | -1,16% | - |
| 17.02.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 0,39% | - |
| 14.02.2025 | 2,63 | 2,69 | 2,56 | 2,58 | -1,53% | - |
| 13.02.2025 | 2,59 | 2,65 | 2,56 | 2,62 | 0,77% | - |
| 12.02.2025 | 2,66 | 2,72 | 2,58 | 2,60 | -2,26% | - |
| 11.02.2025 | 2,57 | 2,72 | 2,54 | 2,66 | 2,31% | - |
| 10.02.2025 | 2,65 | 2,69 | 2,58 | 2,60 | -1,52% | - |